Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cts Corp (NY: CTS )

52.95 -0.52 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.15 10.27 9.956 9.884 285,367 -0.46(-4.40%)
Oct 30, 2003 10.48 10.48 10.04 10.34 267,448 -0.11(-1.03%)
Oct 29, 2003 10.33 10.71 10.33 10.45 312,023 +0.05(+0.51%)
Oct 28, 2003 10.54 10.54 10.28 10.39 294,663 -0.04(-0.43%)
Oct 27, 2003 10.24 10.97 10.24 10.44 232,729 +0.23(+2.28%)
Oct 24, 2003 10.83 10.87 10.00 10.21 325,350 -0.71(-6.54%)
Oct 23, 2003 12.19 12.19 10.58 10.92 529,857 -1.62(-12.95%)
Oct 22, 2003 12.60 12.68 12.15 12.54 183,674 -0.04(-0.35%)
Oct 21, 2003 12.63 12.76 12.51 12.59 103,037 +0.04(+0.28%)
Oct 20, 2003 12.53 12.71 12.51 12.55 155,675 +0.20(+1.59%)
Oct 17, 2003 12.51 12.54 12.14 12.36 135,068 -0.13(-1.07%)
Oct 16, 2003 12.41 12.60 12.41 12.49 78,397 +0.12(+1.01%)
Oct 15, 2003 12.85 12.85 12.37 12.37 106,396 -0.36(-2.81%)
Oct 14, 2003 12.28 12.75 12.28 12.72 136,972 +0.02(+0.14%)
Oct 13, 2003 12.71 13.33 12.66 12.71 255,464 +0.00(+0.00%)
Oct 10, 2003 12.72 12.78 12.32 12.71 186,026 -0.07(-0.56%)
Oct 09, 2003 12.10 13.05 12.10 12.78 244,825 +0.87(+7.27%)
Oct 08, 2003 12.37 12.37 11.88 11.91 170,795 -0.62(-4.99%)
Oct 07, 2003 12.04 12.54 12.04 12.54 134,620 +0.57(+4.78%)
Oct 06, 2003 12.00 12.00 11.79 11.96 175,163 -0.18(-1.47%)
Oct 03, 2003 11.63 12.23 11.63 12.14 117,260 +0.60(+5.18%)
Oct 02, 2003 11.47 11.88 11.47 11.54 102,365 +0.38(+3.44%)
Oct 01, 2003 11.08 11.29 10.94 11.16 140,220 +0.17(+1.54%)
Sep 30, 2003 11.18 11.23 10.94 10.99 148,843 -0.10(-0.89%)
Sep 29, 2003 11.10 11.15 10.86 11.09 360,965 +0.19(+1.72%)
Sep 26, 2003 11.58 11.58 10.89 10.90 207,082 -0.77(-6.58%)
Sep 25, 2003 11.72 11.76 11.49 11.67 208,314 -0.05(-0.46%)
Sep 24, 2003 12.07 12.13 11.72 11.72 145,259 -0.46(-3.81%)
Sep 23, 2003 11.92 12.27 11.91 12.19 231,833 +0.27(+2.25%)
Sep 22, 2003 11.92 11.92 11.65 11.92 105,277 -0.31(-2.55%)
Sep 19, 2003 12.07 12.23 12.03 12.23 143,355 +0.13(+1.11%)
Sep 18, 2003 12.03 12.23 12.03 12.10 191,066 -0.09(-0.73%)
Sep 17, 2003 11.97 12.19 11.97 12.19 100,237 +0.06(+0.52%)
Sep 16, 2003 11.86 12.22 11.92 12.13 111,884 +0.27(+2.26%)
Sep 15, 2003 11.84 12.05 11.68 11.86 84,557 +0.02(+0.15%)
Sep 12, 2003 11.86 11.97 11.47 11.84 97,325 -0.01(-0.08%)
Sep 11, 2003 12.41 12.41 11.20 11.85 406,548 -0.77(-6.09%)
Sep 10, 2003 12.95 13.08 12.62 12.62 308,551 -0.33(-2.55%)
Sep 09, 2003 13.04 13.13 12.86 12.95 168,331 +0.00(+0.00%)
Sep 08, 2003 12.75 13.05 12.75 12.95 203,274 +0.21(+1.68%)
Sep 05, 2003 12.50 12.90 12.46 12.73 231,833 +0.16(+1.28%)
Sep 04, 2003 12.01 12.60 11.98 12.57 264,536 +0.35(+2.85%)
Sep 03, 2003 11.79 12.46 11.79 12.22 277,528 +0.48(+4.11%)
Sep 02, 2003 11.59 11.78 11.53 11.74 277,864 +0.24(+2.10%)
Aug 29, 2003 11.29 11.57 11.25 11.50 100,237 +0.02(+0.16%)
Aug 28, 2003 10.98 11.48 10.89 11.48 273,608 +0.54(+4.98%)
Aug 27, 2003 10.88 10.98 10.68 10.94 352,790 +0.13(+1.24%)
Aug 26, 2003 10.53 10.89 10.40 10.80 194,090 +0.37(+3.51%)
Aug 25, 2003 10.80 10.83 10.30 10.44 122,636 -0.28(-2.58%)
Aug 22, 2003 10.80 10.89 10.63 10.71 283,239 -0.09(-0.83%)
Aug 21, 2003 10.56 10.85 10.54 10.80 266,104 +0.33(+3.15%)
Aug 20, 2003 10.14 10.54 10.09 10.47 310,007 +0.33(+3.26%)
Aug 19, 2003 9.929 10.14 9.884 10.14 217,385 +0.30(+3.08%)
Aug 18, 2003 9.777 9.866 9.643 9.840 122,300 +0.15(+1.57%)
Aug 15, 2003 9.813 9.813 9.581 9.688 47,934 -0.13(-1.36%)
Aug 14, 2003 9.929 10.00 9.723 9.822 85,117 -0.09(-0.90%)
Aug 13, 2003 9.991 10.04 9.786 9.911 101,245 +0.01(+0.09%)
Aug 12, 2003 9.581 9.911 9.509 9.902 136,300 +0.41(+4.33%)
Aug 11, 2003 9.786 9.866 9.465 9.491 193,530 -0.21(-2.12%)
Aug 08, 2003 9.866 9.929 9.643 9.697 165,643 -0.17(-1.72%)
Aug 07, 2003 9.848 9.911 9.759 9.866 161,051 +0.11(+1.10%)
Aug 06, 2003 9.688 9.822 9.607 9.759 232,169 +0.16(+1.67%)
Aug 05, 2003 9.866 9.884 9.598 9.598 179,418 -0.27(-2.71%)
Aug 04, 2003 9.911 9.973 9.723 9.866 82,093 -0.02(-0.18%)
Aug 01, 2003 10.45 10.45 9.857 9.884 109,196 -0.43(-4.16%)
Jul 31, 2003 10.06 10.35 10.04 10.31 101,245 +0.34(+3.40%)
Jul 30, 2003 10.27 10.31 9.822 9.973 86,573 -0.38(-3.62%)
Jul 29, 2003 10.42 10.42 10.11 10.35 69,438 +0.20(+1.93%)
Jul 28, 2003 10.27 10.47 10.01 10.15 239,785 +0.20(+1.97%)
Jul 25, 2003 9.465 10.01 9.420 9.956 122,636 +0.58(+6.19%)
Jul 24, 2003 9.822 9.857 9.331 9.375 180,762 -0.44(-4.46%)
Jul 23, 2003 9.911 9.956 9.706 9.813 142,907 -0.04(-0.45%)
Jul 22, 2003 9.598 9.875 9.598 9.857 76,493 +0.25(+2.60%)
Jul 21, 2003 9.822 9.822 9.491 9.607 103,933 -0.21(-2.18%)
Jul 18, 2003 9.688 9.911 9.598 9.822 191,402 +0.22(+2.33%)
Jul 17, 2003 10.04 10.05 9.509 9.598 221,641 -0.47(-4.70%)
Jul 16, 2003 10.42 10.42 9.911 10.07 173,707 -0.35(-3.34%)
Jul 15, 2003 10.13 10.54 10.00 10.42 118,828 +0.38(+3.73%)
Jul 14, 2003 10.27 10.67 10.00 10.04 157,691 -0.09(-0.88%)
Jul 11, 2003 9.732 10.45 9.732 10.13 88,925 -0.04(-0.44%)
Jul 10, 2003 10.49 10.49 9.991 10.18 114,124 -0.31(-2.98%)
Jul 09, 2003 10.20 10.50 10.07 10.49 148,171 +0.29(+2.89%)
Jul 08, 2003 9.902 10.23 9.866 10.20 171,243 +0.30(+3.07%)
Jul 07, 2003 9.741 10.13 9.697 9.893 142,795 +0.08(+0.82%)
Jul 03, 2003 10.09 10.09 9.813 9.813 66,638 -0.37(-3.60%)
Jul 02, 2003 9.643 10.18 9.581 10.18 273,944 +0.63(+6.54%)
Jul 01, 2003 9.241 9.572 8.938 9.554 105,277 +0.22(+2.39%)
Jun 30, 2003 9.340 9.572 9.179 9.331 252,552 +0.08(+0.87%)
Jun 27, 2003 9.107 9.286 9.063 9.250 136,076 +0.10(+1.07%)
Jun 26, 2003 9.018 9.241 8.920 9.152 88,589 +0.13(+1.49%)
Jun 25, 2003 8.759 9.054 8.759 9.018 174,939 +0.14(+1.61%)
Jun 24, 2003 8.929 8.929 8.723 8.875 125,884 -0.05(-0.60%)
Jun 23, 2003 9.107 9.107 8.723 8.929 124,764 -0.17(-1.86%)
Jun 20, 2003 8.813 9.152 8.795 9.098 126,220 +0.38(+4.30%)
Jun 19, 2003 8.840 8.911 8.706 8.723 78,061 -0.03(-0.31%)
Jun 18, 2003 8.688 8.750 8.607 8.750 167,547 +0.06(+0.72%)
Jun 17, 2003 8.741 8.920 8.679 8.688 171,467 -0.05(-0.61%)
Jun 16, 2003 8.661 8.840 8.661 8.741 158,251 +0.13(+1.56%)
Jun 13, 2003 8.652 8.804 8.581 8.607 71,453 -0.12(-1.43%)
Jun 12, 2003 9.063 9.063 8.661 8.732 145,483 -0.33(-3.65%)
Jun 11, 2003 8.706 9.107 8.527 9.063 129,804 -0.31(-3.33%)
Jun 10, 2003 9.313 9.411 9.215 9.375 64,510 -0.01(-0.10%)
Jun 09, 2003 9.607 9.616 9.375 9.384 135,628 -0.26(-2.69%)
Jun 06, 2003 9.643 9.911 9.518 9.643 107,068 +0.04(+0.47%)
Jun 05, 2003 9.536 9.732 9.295 9.598 77,277 +0.06(+0.66%)
Jun 04, 2003 9.286 9.536 9.152 9.536 101,917 +0.34(+3.69%)
Jun 03, 2003 8.991 9.197 8.929 9.197 112,332 +0.03(+0.29%)
Jun 02, 2003 9.107 9.232 9.063 9.170 134,956 +0.23(+2.60%)
May 30, 2003 8.857 8.982 8.688 8.938 149,739 +0.08(+0.91%)
May 29, 2003 8.393 8.857 8.375 8.857 158,475 +0.38(+4.42%)
May 28, 2003 8.393 8.616 8.259 8.482 220,745 +0.05(+0.64%)
May 27, 2003 8.054 8.482 8.045 8.429 153,099 +0.55(+7.03%)
May 23, 2003 7.277 7.947 7.214 7.875 150,075 +0.69(+9.57%)
May 22, 2003 7.206 7.250 7.125 7.188 99,565 -0.06(-0.86%)
May 21, 2003 7.143 7.250 6.857 7.250 210,890 +0.02(+0.25%)
May 20, 2003 7.456 7.536 7.009 7.232 85,453 -0.19(-2.53%)
May 19, 2003 7.679 7.750 6.750 7.420 147,611 -0.17(-2.24%)
May 16, 2003 8.081 8.259 7.590 7.590 265,768 -0.53(-6.49%)
May 15, 2003 8.188 8.259 8.036 8.116 86,125 +0.02(+0.22%)
May 14, 2003 8.393 8.393 8.098 8.098 86,685 -0.21(-2.47%)
May 13, 2003 8.259 8.465 8.081 8.304 174,603 +0.09(+1.09%)
May 12, 2003 8.036 8.438 8.027 8.215 147,387 +0.24(+3.02%)
May 09, 2003 7.509 7.973 7.509 7.973 60,702 +0.38(+4.94%)
May 08, 2003 7.152 7.598 7.143 7.598 84,893 +0.37(+5.06%)
May 07, 2003 7.563 7.625 7.188 7.232 67,086 -0.42(-5.48%)
May 06, 2003 7.706 7.902 7.456 7.652 213,353 +0.15(+2.02%)
May 05, 2003 7.973 7.973 7.339 7.500 262,632 -0.21(-2.78%)
May 02, 2003 7.206 7.723 7.197 7.715 74,813 +0.46(+6.27%)
May 01, 2003 7.456 7.456 7.143 7.259 89,373 -0.20(-2.63%)
Apr 30, 2003 6.723 7.456 6.697 7.456 271,704 +0.71(+10.60%)
Apr 29, 2003 6.607 6.875 6.607 6.741 765,498 +0.16(+2.44%)
Apr 28, 2003 6.643 6.697 6.518 6.581 203,162 +0.03(+0.41%)
Apr 25, 2003 6.848 6.848 6.500 6.554 159,595 -0.37(-5.29%)
Apr 24, 2003 6.964 7.054 6.857 6.920 257,256 +0.12(+1.71%)
Apr 23, 2003 6.884 7.009 6.545 6.804 119,500 -0.04(-0.65%)
Apr 22, 2003 6.902 6.947 6.697 6.848 84,893 +0.09(+1.32%)
Apr 21, 2003 6.831 6.831 6.509 6.759 85,677 -0.07(-1.05%)
Apr 17, 2003 6.384 6.911 6.384 6.831 92,845 +0.45(+6.99%)
Apr 16, 2003 6.384 6.420 6.304 6.384 107,628 +0.00(+0.00%)
Apr 15, 2003 6.206 6.393 6.179 6.384 82,653 +0.13(+2.14%)
Apr 14, 2003 6.188 6.304 6.188 6.250 66,974 +0.04(+0.72%)
Apr 11, 2003 6.491 6.491 6.206 6.206 107,180 -0.20(-3.07%)
Apr 10, 2003 6.250 6.473 6.116 6.402 38,862 +0.11(+1.70%)
Apr 09, 2003 6.527 6.572 6.295 6.295 76,829 -0.14(-2.22%)
Apr 08, 2003 6.473 6.572 6.286 6.438 66,862 -0.11(-1.64%)
Apr 07, 2003 6.143 6.607 6.143 6.545 120,396 +0.49(+8.11%)
Apr 04, 2003 6.456 6.456 5.956 6.054 60,030 -0.40(-6.22%)
Apr 03, 2003 6.277 6.607 6.206 6.456 114,348 +0.27(+4.33%)
Apr 02, 2003 5.804 6.206 5.581 6.188 171,691 +0.60(+10.70%)
Apr 01, 2003 5.447 5.625 5.143 5.589 132,716 +0.14(+2.62%)
Mar 31, 2003 5.072 5.447 4.911 5.447 146,043 +0.38(+7.39%)
Mar 28, 2003 5.063 5.134 5.054 5.072 69,550 +0.07(+1.43%)
Mar 27, 2003 4.955 5.170 4.866 5.000 781,177 +0.00(+0.00%)
Mar 26, 2003 5.420 5.491 4.911 5.000 619,678 -0.36(-6.67%)
Mar 25, 2003 5.402 5.429 5.223 5.357 112,332 +0.04(+0.84%)
Mar 24, 2003 5.491 5.554 5.223 5.313 95,869 -0.27(-4.80%)
Mar 21, 2003 5.313 5.581 5.214 5.581 126,220 +0.45(+8.70%)
Mar 20, 2003 5.063 5.393 5.009 5.134 102,701 +0.10(+1.95%)
Mar 19, 2003 5.072 5.179 5.036 5.036 167,099 -0.27(-5.05%)
Mar 18, 2003 5.402 5.625 5.089 5.304 121,404 -0.01(-0.17%)
Mar 17, 2003 4.643 5.348 4.643 5.313 147,723 +0.80(+17.82%)
Mar 14, 2003 4.554 4.866 4.491 4.509 271,368 +0.00(+0.00%)
Mar 13, 2003 4.911 4.911 4.402 4.509 102,365 -0.12(-2.51%)
Mar 12, 2003 4.491 4.822 4.375 4.625 189,834 +0.04(+0.97%)
Mar 11, 2003 4.563 4.688 4.473 4.580 93,965 +0.02(+0.39%)
Mar 10, 2003 5.054 5.098 4.545 4.563 150,075 -0.69(-13.10%)
Mar 07, 2003 5.268 5.339 5.089 5.250 33,823 -0.11(-2.00%)
Mar 06, 2003 5.447 5.482 5.295 5.357 82,541 -0.09(-1.64%)
Mar 05, 2003 5.688 5.759 5.357 5.447 147,163 -0.31(-5.43%)
Mar 04, 2003 5.938 5.973 5.670 5.759 56,670 -0.27(-4.44%)
Mar 03, 2003 6.170 6.250 5.938 6.027 72,125 -0.05(-0.88%)
Feb 28, 2003 6.259 6.384 5.982 6.081 58,910 -0.09(-1.45%)
Feb 27, 2003 5.938 6.429 5.902 6.170 61,262 +0.23(+3.91%)
Feb 26, 2003 6.134 6.223 5.759 5.938 53,198 -0.29(-4.59%)
Feb 25, 2003 5.938 6.241 5.447 6.223 99,789 +0.20(+3.26%)
Feb 24, 2003 6.509 6.589 5.911 6.027 120,620 -0.39(-6.12%)
Feb 21, 2003 6.688 6.688 6.304 6.420 91,053 -0.23(-3.49%)
Feb 20, 2003 6.545 6.679 6.545 6.652 54,318 +0.15(+2.34%)
Feb 19, 2003 6.652 6.723 6.500 6.500 89,149 -0.21(-3.06%)
Feb 18, 2003 6.545 6.857 6.545 6.706 90,605 +0.21(+3.16%)
Feb 14, 2003 6.518 6.670 6.384 6.500 51,182 +0.07(+1.11%)
Feb 13, 2003 6.572 6.607 6.402 6.429 35,055 -0.05(-0.83%)
Feb 12, 2003 6.518 6.661 6.384 6.482 41,774 -0.12(-1.89%)
Feb 11, 2003 6.563 6.741 6.491 6.607 70,893 -0.04(-0.67%)
Feb 10, 2003 6.161 6.723 6.072 6.652 75,485 +0.55(+9.08%)
Feb 07, 2003 6.714 6.831 6.098 6.098 185,466 -0.53(-7.95%)
Feb 06, 2003 6.563 6.723 6.473 6.625 34,271 +0.02(+0.27%)
Feb 05, 2003 6.741 6.741 6.250 6.607 112,444 -0.13(-1.99%)
Feb 04, 2003 6.831 6.831 6.697 6.741 92,061 -0.18(-2.58%)
Feb 03, 2003 6.527 6.973 6.518 6.920 113,564 +0.40(+6.16%)
Jan 31, 2003 6.214 6.554 6.107 6.518 99,677 +0.27(+4.29%)
Jan 30, 2003 6.429 6.652 6.250 6.250 268,792 -0.09(-1.41%)
Jan 29, 2003 6.339 6.554 6.250 6.339 170,459 -0.22(-3.40%)
Jan 28, 2003 6.607 6.741 6.518 6.563 568,383 -0.01(-0.14%)
Jan 27, 2003 6.625 6.786 6.554 6.572 238,105 -0.04(-0.67%)
Jan 24, 2003 6.929 6.929 6.518 6.616 91,389 -0.31(-4.51%)
Jan 23, 2003 6.964 7.009 6.723 6.929 54,430 -0.04(-0.51%)
Jan 22, 2003 6.643 7.045 6.607 6.964 51,630 +0.23(+3.45%)
Jan 21, 2003 6.920 6.964 6.652 6.732 109,980 -0.10(-1.44%)
Jan 17, 2003 7.098 7.125 6.831 6.831 105,948 -0.33(-4.61%)
Jan 16, 2003 7.268 7.286 7.081 7.161 107,180 -0.12(-1.60%)
Jan 15, 2003 7.357 7.366 7.188 7.277 125,548 +0.01(+0.12%)
Jan 14, 2003 7.357 7.402 7.259 7.268 143,691 -0.18(-2.40%)
Jan 13, 2003 7.902 7.902 7.322 7.447 112,892 -0.28(-3.58%)
Jan 10, 2003 7.411 7.857 7.411 7.723 63,838 +0.22(+2.98%)
Jan 09, 2003 7.339 7.581 7.339 7.500 75,373 +0.27(+3.70%)
Jan 08, 2003 7.866 7.866 7.206 7.232 61,486 -0.63(-8.06%)
Jan 07, 2003 7.625 7.902 7.500 7.866 89,373 +0.29(+3.89%)
Jan 06, 2003 7.411 7.572 7.277 7.572 69,214 +0.16(+2.17%)
Jan 03, 2003 7.545 7.545 7.313 7.411 66,190 -0.13(-1.78%)
Jan 02, 2003 7.009 7.590 7.009 7.545 100,125 +0.63(+9.03%)
Dec 31, 2002 7.259 7.366 6.875 6.920 237,657 -0.43(-5.83%)
Dec 30, 2002 7.107 7.590 7.107 7.348 205,290 +0.24(+3.39%)
Dec 27, 2002 6.964 7.241 6.964 7.107 84,557 -0.20(-2.69%)
Dec 26, 2002 7.197 7.500 7.143 7.304 63,614 +0.02(+0.25%)
Dec 24, 2002 7.277 7.438 7.143 7.286 66,862 -0.08(-1.09%)
Dec 23, 2002 7.509 7.590 7.366 7.366 120,060 -0.13(-1.79%)
Dec 20, 2002 7.545 7.545 7.456 7.500 234,185 +0.00(+0.00%)
Dec 19, 2002 7.572 7.590 7.456 7.500 323,894 -0.01(-0.12%)
Dec 18, 2002 7.500 7.590 7.277 7.509 159,147 -0.06(-0.83%)
Dec 17, 2002 7.500 7.634 7.500 7.572 140,444 +0.03(+0.35%)
Dec 16, 2002 7.500 7.590 7.429 7.545 168,219 +0.04(+0.60%)
Dec 13, 2002 7.634 7.652 7.500 7.500 84,669 -0.13(-1.75%)
Dec 12, 2002 7.500 7.723 7.500 7.634 147,387 +0.13(+1.79%)
Dec 11, 2002 7.688 7.768 7.500 7.500 168,107 -0.28(-3.56%)
Dec 10, 2002 7.465 7.893 7.465 7.777 100,349 +0.32(+4.31%)
Dec 09, 2002 7.625 7.670 7.313 7.456 363,765 -0.26(-3.36%)
Dec 06, 2002 7.456 7.777 7.375 7.715 167,659 +0.17(+2.25%)
Dec 05, 2002 7.500 7.545 7.322 7.545 165,643 +0.04(+0.60%)
Dec 04, 2002 7.411 7.554 7.366 7.500 325,126 -0.07(-0.94%)
Dec 03, 2002 7.500 7.679 7.456 7.572 139,996 -0.06(-0.82%)
Dec 02, 2002 7.500 8.036 7.500 7.634 173,371 +0.51(+7.14%)
Nov 29, 2002 7.277 7.447 7.072 7.125 87,693 -0.11(-1.48%)
Nov 27, 2002 6.875 7.232 6.875 7.232 188,938 +0.29(+4.25%)
Nov 26, 2002 6.964 7.214 6.938 6.938 216,153 -0.12(-1.65%)
Nov 25, 2002 7.009 7.054 6.920 7.054 157,467 +0.13(+1.94%)
Nov 22, 2002 6.741 6.920 6.518 6.920 114,124 +0.17(+2.51%)
Nov 21, 2002 6.741 6.831 6.572 6.750 160,491 -0.04(-0.53%)
Nov 20, 2002 6.625 6.786 6.518 6.786 87,693 +0.25(+3.83%)
Nov 19, 2002 6.429 6.679 6.411 6.536 144,251 +0.08(+1.24%)
Nov 18, 2002 6.081 6.607 5.938 6.456 415,956 +0.46(+7.75%)
Nov 15, 2002 5.929 6.027 5.839 5.991 72,125 -0.03(-0.45%)
Nov 14, 2002 5.670 6.018 5.670 6.018 85,341 +0.38(+6.65%)
Nov 13, 2002 5.607 5.920 5.509 5.643 90,941 +0.04(+0.64%)
Nov 12, 2002 5.581 5.688 5.491 5.607 100,685 +0.12(+2.11%)
Nov 11, 2002 5.732 5.848 5.491 5.491 69,662 -0.15(-2.69%)
Nov 08, 2002 6.241 6.241 5.402 5.643 129,916 -0.51(-8.27%)
Nov 07, 2002 5.875 6.232 5.714 6.152 127,340 +0.30(+5.19%)
Nov 06, 2002 5.759 6.072 5.536 5.848 202,042 +0.09(+1.55%)
Nov 05, 2002 5.759 5.759 5.581 5.759 66,414 -0.03(-0.46%)
Nov 04, 2002 5.697 5.848 5.402 5.786 282,232 +0.15(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.